Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 11.47 | 11.53 | 11.28 | 11.47 | 935,333 | +0.14(+1.26%) |
Mar 28, 2019 | 10.89 | 11.32 | 10.89 | 11.32 | 568,047 | +0.37(+3.40%) |
Mar 27, 2019 | 10.93 | 11.08 | 10.86 | 10.95 | 423,181 | +0.01(+0.09%) |
Mar 26, 2019 | 10.85 | 11.12 | 10.83 | 10.94 | 293,938 | +0.22(+2.05%) |
Mar 25, 2019 | 10.49 | 10.78 | 10.42 | 10.72 | 450,701 | +0.16(+1.54%) |
Mar 22, 2019 | 10.95 | 11.06 | 10.42 | 10.56 | 351,300 | -0.52(-4.65%) |
Mar 21, 2019 | 11.06 | 11.24 | 10.90 | 11.07 | 449,215 | +0.00(+0.00%) |
Mar 20, 2019 | 10.89 | 11.23 | 10.85 | 11.07 | 480,056 | +0.16(+1.49%) |
Mar 19, 2019 | 10.88 | 11.05 | 10.78 | 10.91 | 808,197 | +0.14(+1.33%) |
Mar 18, 2019 | 10.63 | 10.86 | 10.63 | 10.77 | 836,473 | +0.15(+1.44%) |
Mar 15, 2019 | 10.60 | 10.86 | 10.50 | 10.62 | 1,087,134 | +0.03(+0.27%) |
Mar 14, 2019 | 10.48 | 10.70 | 10.45 | 10.59 | 990,678 | +0.10(+0.91%) |
Mar 13, 2019 | 10.36 | 10.59 | 10.31 | 10.49 | 929,664 | +0.22(+2.14%) |
Mar 12, 2019 | 9.825 | 10.58 | 9.777 | 10.27 | 1,629,149 | +0.46(+4.66%) |
Mar 11, 2019 | 9.615 | 9.959 | 9.505 | 9.815 | 328,505 | +0.29(+3.00%) |
Mar 08, 2019 | 9.539 | 9.644 | 9.429 | 9.529 | 582,775 | -0.15(-1.58%) |
Mar 07, 2019 | 9.663 | 9.777 | 9.472 | 9.682 | 659,427 | +0.04(+0.40%) |
Mar 06, 2019 | 9.882 | 9.892 | 9.548 | 9.644 | 411,229 | -0.29(-2.88%) |
Mar 05, 2019 | 10.06 | 10.26 | 9.787 | 9.930 | 690,886 | -0.13(-1.33%) |
Mar 04, 2019 | 9.701 | 10.31 | 9.687 | 10.06 | 450,986 | +0.44(+4.56%) |
Mar 01, 2019 | 9.672 | 9.796 | 9.424 | 9.625 | 436,006 | +0.01(+0.10%) |
Feb 28, 2019 | 9.625 | 9.796 | 9.358 | 9.615 | 643,060 | -0.01(-0.10%) |
Feb 27, 2019 | 8.862 | 9.901 | 8.614 | 9.625 | 758,716 | +0.71(+7.91%) |
Feb 26, 2019 | 9.176 | 9.300 | 8.871 | 8.919 | 326,304 | -0.26(-2.81%) |
Feb 25, 2019 | 9.119 | 9.377 | 8.986 | 9.176 | 347,267 | +0.02(+0.21%) |
Feb 22, 2019 | 9.281 | 9.329 | 9.071 | 9.157 | 234,410 | -0.03(-0.31%) |
Feb 21, 2019 | 9.348 | 9.482 | 9.005 | 9.186 | 356,802 | -0.19(-2.03%) |
Feb 20, 2019 | 9.110 | 9.501 | 9.062 | 9.377 | 472,200 | +0.23(+2.50%) |
Feb 19, 2019 | 8.842 | 9.234 | 8.842 | 9.148 | 400,749 | +0.23(+2.57%) |
Feb 15, 2019 | 9.024 | 9.157 | 8.823 | 8.919 | 338,196 | -0.01(-0.11%) |
Feb 14, 2019 | 8.680 | 9.024 | 8.661 | 8.928 | 648,438 | +0.22(+2.52%) |
Feb 13, 2019 | 8.728 | 8.919 | 8.671 | 8.709 | 430,431 | +0.23(+2.70%) |
Feb 12, 2019 | 8.203 | 8.585 | 8.184 | 8.480 | 364,727 | +0.39(+4.84%) |
Feb 11, 2019 | 7.746 | 8.118 | 7.631 | 8.089 | 229,632 | +0.30(+3.79%) |
Feb 08, 2019 | 7.889 | 7.922 | 7.688 | 7.793 | 242,901 | -0.15(-1.92%) |
Feb 07, 2019 | 8.404 | 8.480 | 7.726 | 7.946 | 391,464 | -0.54(-6.40%) |
Feb 06, 2019 | 8.470 | 8.614 | 8.389 | 8.490 | 320,025 | -0.02(-0.22%) |
Feb 05, 2019 | 8.671 | 8.747 | 8.470 | 8.509 | 187,075 | -0.14(-1.65%) |
Feb 04, 2019 | 8.242 | 8.652 | 8.194 | 8.652 | 438,339 | +0.35(+4.25%) |
Feb 01, 2019 | 8.175 | 8.346 | 8.041 | 8.299 | 416,193 | +0.19(+2.35%) |
Jan 31, 2019 | 8.318 | 8.385 | 8.079 | 8.108 | 279,505 | -0.19(-2.30%) |
Jan 30, 2019 | 8.165 | 8.299 | 8.051 | 8.299 | 374,312 | +0.23(+2.84%) |
Jan 29, 2019 | 8.213 | 8.261 | 8.013 | 8.070 | 419,894 | -0.07(-0.82%) |
Jan 28, 2019 | 8.222 | 8.366 | 8.118 | 8.137 | 293,018 | -0.25(-2.96%) |
Jan 25, 2019 | 8.108 | 8.528 | 8.108 | 8.385 | 387,363 | +0.39(+4.89%) |
Jan 24, 2019 | 7.774 | 7.994 | 7.746 | 7.994 | 172,090 | +0.22(+2.82%) |
Jan 23, 2019 | 8.146 | 8.156 | 7.717 | 7.774 | 396,425 | -0.32(-4.00%) |
Jan 22, 2019 | 8.194 | 8.289 | 8.032 | 8.098 | 424,429 | -0.21(-2.53%) |
Jan 18, 2019 | 8.251 | 8.451 | 8.108 | 8.308 | 486,537 | +0.18(+2.23%) |
Jan 17, 2019 | 7.917 | 8.213 | 7.898 | 8.127 | 459,868 | +0.14(+1.79%) |
Jan 16, 2019 | 7.698 | 7.994 | 7.637 | 7.984 | 434,535 | +0.25(+3.21%) |
Jan 15, 2019 | 7.622 | 7.755 | 7.583 | 7.736 | 393,448 | +0.20(+2.66%) |
Jan 14, 2019 | 7.364 | 7.574 | 7.364 | 7.536 | 373,833 | +0.05(+0.64%) |
Jan 11, 2019 | 7.450 | 7.574 | 7.364 | 7.488 | 384,638 | -0.11(-1.51%) |
Jan 10, 2019 | 7.288 | 7.641 | 7.204 | 7.602 | 651,411 | +0.18(+2.44%) |
Jan 09, 2019 | 7.106 | 7.593 | 7.068 | 7.421 | 955,725 | +0.45(+6.43%) |
Jan 08, 2019 | 6.982 | 7.078 | 6.868 | 6.973 | 1,228,218 | +0.13(+1.95%) |
Jan 07, 2019 | 6.725 | 6.849 | 6.591 | 6.839 | 745,754 | +0.09(+1.27%) |
Jan 04, 2019 | 6.773 | 6.868 | 6.649 | 6.753 | 728,705 | +0.10(+1.43%) |
Jan 03, 2019 | 6.439 | 6.773 | 6.343 | 6.658 | 731,973 | +0.17(+2.65%) |